Davide Campari-Milano N.V. (DVCMY)
OTCMKTS
· Delayed Price · Currency is USD
7.01
-0.04 (-0.60%)
Jul 8, 2025, 4:00 PM EDT
Davide Campari-Milano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 7.07 | 7.13 | 6.95 | 7.01 | 7.01 | -0.60% | 31,358 |
| Jul 7, 2025 | 7.12 | 7.14 | 7.05 | 7.06 | 7.06 | 0.50% | 13,123 |
| Jul 3, 2025 | 7.26 | 7.26 | 7.02 | 7.02 | 7.02 | -1.27% | 9,783 |
| Jul 2, 2025 | 7.00 | 7.17 | 7.00 | 7.11 | 7.11 | 5.18% | 10,596 |
| Jul 1, 2025 | 6.84 | 6.89 | 6.76 | 6.76 | 6.76 | 1.96% | 4,669 |
| Jun 30, 2025 | 6.64 | 6.75 | 6.53 | 6.63 | 6.63 | 1.77% | 7,889 |
| Jun 27, 2025 | 6.53 | 6.55 | 6.39 | 6.52 | 6.52 | -0.99% | 10,430 |
| Jun 26, 2025 | 6.46 | 6.58 | 6.43 | 6.58 | 6.58 | 2.73% | 6,554 |
| Jun 25, 2025 | 6.47 | 6.54 | 6.41 | 6.41 | 6.41 | -1.91% | 10,788 |
| Jun 24, 2025 | 6.45 | 6.62 | 6.42 | 6.53 | 6.53 | 2.67% | 9,754 |
| Jun 23, 2025 | 6.52 | 6.59 | 6.36 | 6.36 | 6.36 | -3.78% | 45,340 |
| Jun 20, 2025 | 6.55 | 6.85 | 6.50 | 6.61 | 6.61 | 1.07% | 46,346 |
| Jun 18, 2025 | 6.46 | 6.54 | 6.31 | 6.54 | 6.54 | 1.71% | 14,329 |
| Jun 17, 2025 | 6.46 | 6.57 | 6.32 | 6.43 | 6.43 | -0.76% | 11,531 |
| Jun 16, 2025 | 6.64 | 6.65 | 6.47 | 6.48 | 6.48 | -1.08% | 9,297 |
| Jun 13, 2025 | 6.47 | 6.55 | 6.35 | 6.55 | 6.55 | -2.75% | 5,154 |
| Jun 12, 2025 | 6.68 | 6.81 | 6.66 | 6.74 | 6.74 | 2.67% | 5,134 |
| Jun 11, 2025 | 6.61 | 6.64 | 6.56 | 6.56 | 6.56 | 2.34% | 6,142 |
| Jun 10, 2025 | 6.53 | 6.69 | 6.32 | 6.41 | 6.41 | -3.75% | 5,277 |
| Jun 9, 2025 | 6.56 | 6.66 | 6.50 | 6.66 | 6.66 | 5.08% | 11,931 |
| Jun 6, 2025 | 6.37 | 6.49 | 6.34 | 6.34 | 6.34 | -0.03% | 2,384 |
| Jun 5, 2025 | 6.60 | 6.62 | 6.34 | 6.34 | 6.34 | -5.65% | 139,976 |
| Jun 4, 2025 | 6.79 | 6.81 | 6.60 | 6.72 | 6.72 | 5.11% | 48,616 |
| Jun 3, 2025 | 6.20 | 6.48 | 6.13 | 6.39 | 6.39 | 0.68% | 7,690 |
| Jun 2, 2025 | 6.15 | 6.44 | 6.15 | 6.35 | 6.35 | -1.95% | 7,531 |
| May 30, 2025 | 6.47 | 6.51 | 6.40 | 6.48 | 6.48 | -0.66% | 52,805 |
| May 29, 2025 | 6.42 | 6.52 | 6.32 | 6.52 | 6.52 | 2.34% | 3,126 |
| May 28, 2025 | 6.43 | 6.50 | 6.27 | 6.37 | 6.37 | -0.93% | 30,007 |
| May 27, 2025 | 6.43 | 6.52 | 6.29 | 6.43 | 6.43 | 2.06% | 7,604 |
| May 23, 2025 | 6.18 | 6.30 | 6.13 | 6.30 | 6.30 | -3.23% | 3,714 |
| May 22, 2025 | 6.33 | 6.51 | 6.29 | 6.51 | 6.51 | 3.50% | 11,293 |
| May 21, 2025 | 6.41 | 6.41 | 6.29 | 6.29 | 6.29 | -3.26% | 2,491 |
| May 20, 2025 | 6.51 | 6.58 | 6.49 | 6.50 | 6.50 | 0.42% | 9,625 |
| May 19, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -4.50% | 1,440 |
| May 16, 2025 | 6.46 | 6.78 | 6.44 | 6.78 | 6.78 | 4.87% | 1,948 |
| May 15, 2025 | 6.41 | 6.75 | 6.18 | 6.47 | 6.47 | 0.75% | 3,339 |
| May 14, 2025 | 6.44 | 6.44 | 6.28 | 6.42 | 6.42 | 3.50% | 9,514 |
| May 13, 2025 | 6.47 | 6.52 | 6.20 | 6.20 | 6.20 | -5.02% | 6,889 |
| May 12, 2025 | 6.66 | 6.92 | 6.53 | 6.53 | 6.53 | -0.79% | 3,532 |
| May 9, 2025 | 6.66 | 6.78 | 6.58 | 6.58 | 6.58 | -0.53% | 4,036 |
| May 8, 2025 | 6.82 | 7.00 | 6.55 | 6.62 | 6.62 | 2.88% | 2,265 |
| May 7, 2025 | 6.54 | 6.94 | 6.43 | 6.43 | 6.43 | -5.02% | 36,062 |
| May 6, 2025 | 6.65 | 6.78 | 6.43 | 6.77 | 6.77 | - | 6,395 |
| May 5, 2025 | 6.75 | 6.90 | 6.65 | 6.77 | 6.77 | 5.78% | 30,468 |
| May 2, 2025 | 6.62 | 7.00 | 6.40 | 6.40 | 6.40 | -2.44% | 5,615 |
| May 1, 2025 | 6.66 | 6.83 | 6.54 | 6.56 | 6.56 | -1.15% | 5,603 |
| Apr 30, 2025 | 6.60 | 6.66 | 6.45 | 6.64 | 6.64 | 0.55% | 5,194 |
| Apr 29, 2025 | 6.54 | 6.92 | 6.54 | 6.60 | 6.60 | 2.48% | 3,438 |
| Apr 28, 2025 | 6.37 | 6.48 | 6.35 | 6.44 | 6.44 | 3.04% | 9,395 |
| Apr 25, 2025 | 6.40 | 6.40 | 6.21 | 6.25 | 6.25 | -4.73% | 5,425 |